Golden Shield Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.390	0.390	0.370	0.370	0.370	23,500
2022-06-27	0.395	0.400	0.385	0.390	0.390	39,097
2022-06-24	0.375	0.400	0.375	0.390	0.390	93,125
2022-06-23	0.420	0.440	0.380	0.380	0.380	160,000
2022-06-22	0.495	0.495	0.405	0.405	0.405	35,702
2022-06-21	0.490	0.490	0.490	0.490	0.490	20,000
2022-06-20	0.490	0.490	0.490	0.490	0.490	0
2022-06-17	0.480	0.495	0.475	0.490	0.490	7,000
2022-06-16	0.475	0.500	0.420	0.495	0.495	207,200
2022-06-15	0.475	0.475	0.475	0.475	0.475	0
2022-06-14	0.485	0.485	0.475	0.475	0.475	12,001
2022-06-13	0.500	0.500	0.485	0.485	0.485	7,500
2022-06-10	0.530	0.540	0.510	0.530	0.530	39,250
2022-06-09	0.500	0.530	0.500	0.520	0.520	55,000
2022-06-08	0.495	0.500	0.490	0.500	0.500	3,000
2022-06-07	0.500	0.500	0.500	0.500	0.500	14,750
2022-06-06	0.500	0.500	0.495	0.500	0.500	22,500
2022-06-03	0.550	0.550	0.500	0.500	0.500	28,800
2022-06-02	0.540	0.540	0.520	0.530	0.530	132,357
2022-06-01	0.620	0.620	0.520	0.530	0.530	157,599
2022-05-31	0.600	0.750	0.600	0.600	0.600	445,050
2022-05-30	0.580	0.580	0.570	0.570	0.570	3,000
2022-05-27	0.530	0.580	0.530	0.580	0.580	20,500
2022-05-26	0.510	0.530	0.490	0.530	0.530	105,300
2022-05-25	0.530	0.530	0.510	0.510	0.510	6,000
2022-05-24	0.530	0.530	0.530	0.530	0.530	1,500
2022-05-20	0.550	0.560	0.540	0.540	0.540	33,500
2022-05-19	0.560	0.560	0.540	0.540	0.540	115,875
2022-05-18	0.580	0.580	0.550	0.550	0.550	6,440
2022-05-17	0.550	0.560	0.540	0.560	0.560	69,000
2022-05-16	0.570	0.570	0.540	0.540	0.540	52,000
2022-05-13	0.510	0.570	0.490	0.540	0.540	66,500
2022-05-12	0.550	0.570	0.500	0.500	0.500	301,500
2022-05-11	0.750	0.770	0.530	0.530	0.530	307,685
2022-05-10	0.670	0.720	0.670	0.720	0.720	160,437
2022-05-09	0.670	0.670	0.640	0.640	0.640	16,500
2022-05-06	0.670	0.730	0.670	0.690	0.690	68,500
2022-05-05	0.680	0.680	0.680	0.680	0.680	5,000
2022-05-04	0.700	0.700	0.650	0.680	0.680	16,000
2022-05-03	0.690	0.690	0.690	0.690	0.690	0
2022-05-02	0.730	0.730	0.680	0.690	0.690	44,325
2022-04-29	0.700	0.750	0.700	0.750	0.750	59,610
2022-04-28	0.700	0.700	0.690	0.690	0.690	1,500
2022-04-27	0.720	0.720	0.700	0.700	0.700	14,500
2022-04-26	0.710	0.750	0.700	0.750	0.750	84,367
2022-04-25	0.710	0.720	0.690	0.710	0.710	62,397
2022-04-22	0.720	0.750	0.720	0.720	0.720	10,687
2022-04-21	0.670	0.720	0.670	0.700	0.700	66,300
2022-04-20	0.670	0.670	0.670	0.670	0.670	0
2022-04-19	0.690	0.690	0.670	0.670	0.670	20,101
2022-04-18	0.680	0.680	0.680	0.680	0.680	0
2022-04-14	0.680	0.680	0.680	0.680	0.680	0
2022-04-13	0.700	0.700	0.680	0.680	0.680	3,875
2022-04-12	0.730	0.730	0.710	0.720	0.720	14,000
2022-04-11	0.740	0.740	0.740	0.740	0.740	2,000
2022-04-08	0.740	0.740	0.740	0.740	0.740	0
2022-04-07	0.770	0.770	0.740	0.740	0.740	15,000
2022-04-06	0.780	0.780	0.780	0.780	0.780	500
2022-04-05	0.790	0.800	0.790	0.800	0.800	5,000
2022-04-04	0.800	0.800	0.790	0.790	0.790	19,833

← NewerPage 19 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.